Eaton Vance Floating-Rate Income Trust (NY: EFT )

12.86 -0.07 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.909 8.915 8.879 8.885 112,859 -0.01(-0.14%)
Jul 30, 2018 8.921 8.940 8.897 8.897 126,259 -0.05(-0.61%)
Jul 27, 2018 8.952 8.970 8.946 8.952 138,968 -0.02(-0.20%)
Jul 26, 2018 8.970 8.970 8.952 8.970 148,314 -0.01(-0.08%)
Jul 25, 2018 8.927 8.995 8.927 8.977 199,088 +0.01(+0.08%)
Jul 24, 2018 8.903 8.970 8.890 8.970 255,472 +0.08(+0.89%)
Jul 23, 2018 8.848 8.891 8.842 8.891 252,280 +0.05(+0.55%)
Jul 20, 2018 8.812 8.849 8.812 8.843 120,017 +0.01(+0.14%)
Jul 19, 2018 8.818 8.843 8.818 8.830 137,097 +0.01(+0.07%)
Jul 18, 2018 8.836 8.861 8.824 8.824 111,333 -0.02(-0.21%)
Jul 17, 2018 8.830 8.843 8.814 8.843 155,773 +0.02(+0.21%)
Jul 16, 2018 8.830 8.843 8.806 8.824 193,358 -0.00(-0.00%)
Jul 13, 2018 8.855 8.855 8.818 8.824 187,987 -0.02(-0.27%)
Jul 12, 2018 8.867 8.867 8.824 8.849 171,807 -0.01(-0.14%)
Jul 11, 2018 8.873 8.885 8.855 8.861 114,773 -0.01(-0.07%)
Jul 10, 2018 8.879 8.879 8.855 8.867 129,536 +0.00(+0.00%)
Jul 09, 2018 8.849 8.879 8.843 8.867 266,814 +0.02(+0.21%)
Jul 06, 2018 8.812 8.855 8.806 8.849 140,404 +0.03(+0.34%)
Jul 05, 2018 8.806 8.836 8.806 8.818 103,497 +0.02(+0.21%)
Jul 03, 2018 8.800 8.800 8.800 0 +0.04(+0.49%)
Jul 02, 2018 8.812 8.824 8.751 8.758 177,126 -0.05(-0.55%)
Jun 29, 2018 8.818 8.843 8.764 8.806 283,528 +0.02(+0.28%)
Jun 28, 2018 8.867 8.867 8.758 8.782 233,559 -0.08(-0.89%)
Jun 27, 2018 8.885 8.891 8.843 8.861 180,770 +0.00(+0.00%)
Jun 26, 2018 8.861 8.885 8.849 8.861 104,870 -0.01(-0.07%)
Jun 25, 2018 8.903 8.915 8.849 8.867 102,284 -0.04(-0.48%)
Jun 22, 2018 8.891 8.909 8.879 8.909 132,650 +0.04(+0.48%)
Jun 21, 2018 9.000 9.000 8.855 8.867 339,192 -0.12(-1.36%)
Jun 20, 2018 8.959 8.989 8.941 8.989 115,334 +0.07(+0.75%)
Jun 19, 2018 8.947 8.959 8.922 8.922 143,579 -0.04(-0.47%)
Jun 18, 2018 8.959 8.975 8.941 8.965 154,974 -0.03(-0.34%)
Jun 15, 2018 8.995 8.904 8.995 213,022 +0.09(+1.02%)
Jun 14, 2018 8.959 8.959 8.886 8.904 177,095 -0.04(-0.47%)
Jun 13, 2018 8.965 8.965 8.928 8.947 133,654 +0.00(+0.00%)
Jun 12, 2018 8.947 8.965 8.941 8.947 137,215 -0.01(-0.13%)
Jun 11, 2018 8.971 8.971 8.941 8.959 97,126 +0.00(+0.00%)
Jun 08, 2018 8.971 8.971 8.941 8.959 179,334 +0.00(+0.00%)
Jun 07, 2018 8.953 8.971 8.935 8.959 186,906 +0.00(+0.00%)
Jun 06, 2018 8.971 8.922 8.959 212,489 +0.00(+0.00%)
Jun 05, 2018 8.916 8.959 8.898 8.959 189,753 +0.04(+0.41%)
Jun 04, 2018 9.007 9.049 8.916 8.922 281,487 -0.08(-0.87%)
Jun 01, 2018 9.001 9.007 8.977 9.001 224,843 +0.02(+0.27%)
May 31, 2018 9.031 9.031 8.971 8.977 187,086 -0.05(-0.54%)
May 30, 2018 8.983 9.049 8.977 9.025 242,301 +0.06(+0.67%)
May 29, 2018 8.971 8.995 8.938 8.965 259,425 -0.01(-0.07%)
May 25, 2018 8.971 8.971 8.971 0 -0.01(-0.07%)
May 24, 2018 9.019 9.019 8.965 8.977 177,846 -0.02(-0.20%)
May 23, 2018 8.983 9.013 8.965 8.995 124,294 +0.02(+0.27%)
May 22, 2018 9.043 9.043 8.965 8.971 225,245 -0.07(-0.80%)
May 21, 2018 8.953 9.043 8.947 9.043 334,453 +0.10(+1.14%)
May 18, 2018 8.947 8.953 8.929 8.941 223,607 -0.03(-0.34%)
May 17, 2018 9.001 9.001 8.947 8.971 145,320 -0.02(-0.20%)
May 16, 2018 8.995 9.018 8.989 8.989 118,087 -0.02(-0.20%)
May 15, 2018 9.007 9.019 8.971 9.007 162,988 +0.01(+0.13%)
May 14, 2018 9.055 9.073 8.965 8.995 214,321 -0.03(-0.33%)
May 11, 2018 8.941 9.025 8.941 9.025 189,568 +0.10(+1.08%)
May 10, 2018 8.965 9.001 8.929 8.929 262,512 -0.04(-0.40%)
May 09, 2018 9.013 9.037 8.970 8.965 242,330 -0.05(-0.53%)
May 08, 2018 9.043 9.055 8.999 9.013 315,685 -0.01(-0.13%)
May 07, 2018 9.061 9.073 9.025 9.025 261,226 -0.04(-0.40%)
May 04, 2018 9.049 9.073 9.037 9.061 291,487 +0.02(+0.20%)
May 03, 2018 9.085 9.091 9.037 9.043 197,866 -0.07(-0.73%)
May 02, 2018 9.079 9.109 9.061 9.109 305,478 +0.03(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.